8.24
+0.05(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.13 | 6.88M |
| September 29, 2025 | 8.14 | 8.19 | 8.19 | 8.24 | 8 | 10.72M |
| September 26, 2025 | 8.17 | 8.17 | 8.17 | 8.24 | 8.1 | 8.52M |
| September 25, 2025 | 8.28 | 8.15 | 8.15 | 8.34 | 8.15 | 8.49M |
| September 24, 2025 | 8.13 | 8.29 | 8.29 | 8.32 | 8.12 | 9.23M |
| September 23, 2025 | 8.25 | 8.18 | 8.12 | 8.28 | 8.03 | 12.79M |
| September 22, 2025 | 8.46 | 8.24 | 8.18 | 8.52 | 8.21 | 16.21M |
| September 19, 2025 | 8.59 | 8.52 | 8.52 | 8.59 | 8.31 | 16.44M |
| September 18, 2025 | 8.45 | 8.37 | 8.37 | 8.62 | 8.3 | 19.85M |
| September 17, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.33 | 13.96M |
| September 16, 2025 | 8.34 | 8.42 | 8.42 | 8.43 | 8.27 | 10.2M |
| September 15, 2025 | 8.46 | 8.34 | 8.34 | 8.48 | 8.32 | 12.65M |
| September 12, 2025 | 8.59 | 8.46 | 8.46 | 8.6 | 8.41 | 15.76M |
| September 11, 2025 | 8.49 | 8.58 | 8.58 | 8.58 | 8.36 | 14.04M |
| September 10, 2025 | 8.48 | 8.49 | 8.49 | 8.63 | 8.45 | 12.55M |
| September 09, 2025 | 8.48 | 8.48 | 8.48 | 8.56 | 8.42 | 13.87M |
| September 08, 2025 | 8.45 | 8.5 | 8.5 | 8.61 | 8.4 | 19.23M |
| September 05, 2025 | 8.48 | 8.42 | 8.42 | 8.5 | 8.31 | 17.01M |
| September 04, 2025 | 8.43 | 8.44 | 8.44 | 8.55 | 8.33 | 15.53M |
| September 03, 2025 | 8.67 | 8.45 | 8.45 | 8.73 | 8.42 | 13.36M |
| September 02, 2025 | 8.62 | 8.67 | 8.67 | 8.72 | 8.54 | 17.9M |
| September 01, 2025 | 8.77 | 8.64 | 8.64 | 8.79 | 8.57 | 18.84M |
| August 29, 2025 | 8.6 | 8.77 | 8.77 | 8.85 | 8.56 | 21.82M |
| August 28, 2025 | 8.52 | 8.6 | 8.6 | 8.64 | 8.31 | 20.45M |
| August 27, 2025 | 8.89 | 8.55 | 8.55 | 8.92 | 8.55 | 25.77M |
| August 26, 2025 | 8.83 | 8.93 | 8.93 | 8.98 | 8.81 | 17.5M |
| August 25, 2025 | 8.91 | 8.83 | 8.83 | 8.95 | 8.73 | 24.29M |
| August 22, 2025 | 8.85 | 8.85 | 8.85 | 8.91 | 8.75 | 25.28M |
| August 21, 2025 | 8.69 | 8.91 | 8.91 | 9.07 | 8.65 | 45.36M |
| August 20, 2025 | 8.32 | 8.68 | 8.68 | 8.8 | 8.28 | 46.65M |
| August 19, 2025 | 8.12 | 8.31 | 8.31 | 8.32 | 8.12 | 28.26M |
| August 18, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 8.06 | 18.43M |
| August 15, 2025 | 8.05 | 8.1 | 8.1 | 8.1 | 7.99 | 19.66M |
| August 14, 2025 | 8.16 | 8.06 | 8.06 | 8.2 | 8.05 | 16.5M |
| August 13, 2025 | 8.2 | 8.17 | 8.17 | 8.24 | 8.12 | 14.43M |
| August 12, 2025 | 8.29 | 8.2 | 8.2 | 8.33 | 8.18 | 20.94M |
| August 11, 2025 | 8.02 | 8.28 | 8.28 | 8.35 | 8 | 29.63M |
| August 08, 2025 | 7.93 | 8.05 | 8.05 | 8.06 | 7.91 | 20.67M |
| August 07, 2025 | 7.92 | 7.91 | 7.91 | 7.95 | 7.86 | 13.48M |
| August 06, 2025 | 7.77 | 7.94 | 7.94 | 7.99 | 7.73 | 27.69M |
| August 05, 2025 | 7.59 | 7.77 | 7.77 | 7.78 | 7.57 | 21.15M |
| August 04, 2025 | 7.6 | 7.54 | 7.54 | 7.61 | 7.48 | 17.23M |
| August 01, 2025 | 7.58 | 7.61 | 7.61 | 7.66 | 7.53 | 11.88M |
| July 31, 2025 | 7.73 | 7.57 | 7.57 | 7.73 | 7.56 | 18.79M |
| July 30, 2025 | 7.67 | 7.76 | 7.76 | 7.8 | 7.61 | 29.81M |
| July 29, 2025 | 8.1 | 7.66 | 7.66 | 8.25 | 7.61 | 53.53M |
| July 28, 2025 | 7.86 | 7.87 | 7.87 | 7.89 | 7.78 | 20.44M |
| July 25, 2025 | 8.07 | 7.86 | 7.86 | 8.12 | 7.86 | 21.81M |
| July 24, 2025 | 7.95 | 8.01 | 8.01 | 8.03 | 7.89 | 20.74M |
| July 23, 2025 | 7.94 | 7.91 | 7.91 | 7.99 | 7.89 | 16.17M |
| July 22, 2025 | 7.96 | 7.98 | 7.98 | 8.04 | 7.87 | 20.9M |
| July 21, 2025 | 7.82 | 7.94 | 7.94 | 7.97 | 7.78 | 22.59M |
| July 18, 2025 | 7.86 | 7.82 | 7.82 | 7.9 | 7.77 | 22.79M |
| July 17, 2025 | 7.94 | 7.84 | 7.84 | 7.99 | 7.73 | 29.53M |
| July 16, 2025 | 7.85 | 7.94 | 7.94 | 8.04 | 7.77 | 43.47M |
| July 15, 2025 | 7.78 | 7.89 | 7.89 | 7.99 | 7.73 | 74.87M |
| July 14, 2025 | 7.33 | 7.77 | 7.77 | 7.77 | 7.33 | 57.52M |
| July 11, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.04 | 11.69M |
| July 10, 2025 | 7.05 | 7.08 | 7.08 | 7.09 | 7.03 | 9.35M |
| July 09, 2025 | 6.93 | 7.06 | 7.06 | 7.1 | 6.92 | 16.27M |